CTCP Thủy điện Gia Lai (ghc)

24.50
0.60
(2.51%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-10) 		-0.55 -2.25% 95,800 -8,300 0
23
24.50
23.90
2 tháng
(2026-07-10) 		-1.80 -7% 333,000 -28,500 0
23
25.80
23.90
3 tháng
(2026-06-10) 		-2.25 -8.60% 442,000 -44,000 0
23
26.50
23.90
6 tháng
(2026-03-12) 		-4.50 -15.85% 1,147,600 -117,100 -0.5
23
28.40
23.90
12 tháng
(2025-09-15) 		-4.48 -15.77% 3,053,800 -156,000 -1.6
23
29.78
23.90
24 tháng
(2024-09-18) 		-2.24 -8.57% 7,669,912 -37,400 2.0
23
30.34
23.90
36 tháng
(2023-09-25) 		2.11 9.69% 13,655,780 1,399,017 43.5
21.53
30.34
23.90
60 tháng
(2021-10-04) 		3.05 14.61% 27,813,904 1,558,292 50.4
18.28
30.34
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2018
12.51
 0 12.51 12.51 12.51 0 0 0
15/08/2018
12.51
 0 12.51 12.51 12.51 0 0 0
14/08/2018
12.51
 124 12.51 12.51 12.51 100 0 0.0
13/08/2018
12.51
 9,800 11.97 12.51 12.47 9,700 0 0.3
10/08/2018
11.97
 320 12.04 12.04 11.97 300 0 0.0
09/08/2018
12.04
 2,300 11.93 12.04 11.93 2,000 0 0.1
08/08/2018
11.93
 700 11.93 11.93 11.93 0 0 0
07/08/2018
11.93
 96 11.93 11.93 11.93 0 0 0
06/08/2018
11.93
 100 11.16 11.93 11.93 0 0 0
03/08/2018
11.16
 100 13.08 13.08 11.16 0 100 -0.0
02/08/2018
13.08
 1,300 12.70 13.08 13.08 1,300 0 0.0
01/08/2018
12.70
 2,300 11.24 12.70 12.43 0 0 0
31/07/2018
11.24
 410 12.39 12.39 10.62 0 100 -0.0
30/07/2018
12.39
 800 12.39 12.39 12.39 800 0 0.0
27/07/2018
12.39
 1,600 12.31 12.43 12.35 0 0 0
26/07/2018
12.31
 0 12.31 12.31 12.31 0 0 0
25/07/2018
12.31
 6,500 12.35 12.35 12.31 2,000 0 0.1
24/07/2018
12.35
 4,500 12.35 12.35 12.31 3,400 0 0.1
23/07/2018
12.35
 5,100 12.31 12.51 12.31 900 0 0.0
20/07/2018
12.31
 3,800 12.12 12.31 12.12 2,800 0 0.1
19/07/2018
12.12
 0 12.12 12.12 12.12 0 0 0
18/07/2018
12.12
 600 12.00 12.12 12.12 0 0 0
17/07/2018
12.00
 2,500 11.74 12.00 12.00 0 2,500 -0.1
16/07/2018
11.74
 0 11.81 11.74 11.74 0 0 0
13/07/2018
11.81
 1,100 11.43 11.81 11.74 0 0 0
12/07/2018
11.43
 0 11.43 11.43 11.43 0 0 0
11/07/2018
11.43
 0 12.31 11.43 11.43 0 0 0
10/07/2018
12.31
 200 12.31 12.31 10.50 0 100 -0.0
09/07/2018
12.31
 2,500 12.51 12.51 12.31 2,500 0 0.1
06/07/2018
12.51
 5,010 12.12 12.51 12.31 0 0 0
05/07/2018
12.12
 500 12.12 12.12 12.12 500 0 0.0
04/07/2018
12.12
 2,800 12.12 12.12 11.93 200 0 0.0
03/07/2018
12.12
 0 12.12 12.12 12.12 0 0 0
02/07/2018
12.12
 500 11.93 12.12 12.12 500 0 0.0
29/06/2018
11.93
 7,600 12.31 12.31 11.93 3,000 0 0.1
28/06/2018
12.31
 1,100 12.31 12.31 12.31 0 0 0
27/06/2018
12.31
 0 12.31 12.31 12.31 0 0 0
26/06/2018
12.31
 0 12.31 12.31 12.31 0 0 0
25/06/2018
12.31
 1,000 12.12 12.31 12.31 0 0 0
22/06/2018
12.12
 2,100 12.12 12.12 12.12 400 0 0.0
21/06/2018
12.12
 800 12.31 12.31 12.12 0 0 0
20/06/2018
12.31
 100 12.08 12.31 12.31 0 0 0
19/06/2018
12.08
 0 12.08 12.08 12.08 0 0 0
18/06/2018
12.08
 4,000 11.97 12.08 12.04 0 0 0
15/06/2018
11.97
 500 11.97 11.97 11.97 0 0 0
14/06/2018
11.97
 1,500 11.97 11.97 11.97 1,500 0 0.0
13/06/2018
11.97
 11,860 11.97 11.97 11.97 800 0 0.0
12/06/2018
11.97
 13,000 11.97 12.00 11.93 2,300 0 0
11/06/2018
11.97
 3,100 12.00 12.00 11.93 1,200 0 0.0
08/06/2018
12.00
 4,500 12.08 12.08 12.00 3,000 0 0.1
07/06/2018
12.08
 5,400 11.97 12.12 12.00 0 0 0
06/06/2018
11.97
 3,400 11.97 11.97 11.97 2,700 0 0.1
05/06/2018
11.97
 0 11.97 11.97 11.97 0 0 0
04/06/2018
11.97
 1,600 11.97 11.97 11.93 500 0 0.0
01/06/2018
11.97
 3,800 11.93 11.97 11.93 3,800 0 0.1
31/05/2018
11.93
 20,400 11.93 11.97 11.93 4,900 0 0.2
30/05/2018
11.93
 12,800 12.00 12.00 11.93 3,000 0 0.1
29/05/2018
12.00
 8,900 12.04 12.04 11.93 3,000 0 0.1
28/05/2018
12.04
 10,930 12.12 12.20 12.00 4,900 0 0
25/05/2018
12.12
 10,500 12.16 12.20 12.12 1,000 0 0.0
24/05/2018
12.16
 300 12.12 12.16 12.16 0 0 0
23/05/2018
12.12
 0 12.12 12.12 12.12 0 0 0
22/05/2018
12.12
 0 12.66 12.12 12.12 0 0 0
21/05/2018
12.66
 2,930 12.70 12.70 11.93 900 0 0.0
18/05/2018
12.70
 1,000 12.66 12.70 12.70 0 0 0
17/05/2018
12.66
 3,000 12.70 12.70 12.66 0 0 0
16/05/2018
12.70
 200 12.70 12.70 12.70 0 0 0
15/05/2018
12.70
 200 12.54 12.70 12.70 0 0 0
14/05/2018
12.54
 100 12.74 12.74 12.54 0 0 0
11/05/2018
12.74
 2,100 12.81 12.81 12.51 900 0 0.0
10/05/2018
12.81
 800 12.70 12.81 12.70 0 0 0
09/05/2018
12.70
 6,500 12.70 12.70 12.70 6,200 0 0.2
08/05/2018
12.70
 13,200 12.70 12.74 12.70 5,100 0 0.2
07/05/2018
12.70
 8,700 13.47 13.47 12.12 500 0 0
04/05/2018
13.47
 2,050 13.47 13.47 13.47 2,000 0 0.1
03/05/2018
13.47
 3,400 13.47 13.47 13.47 0 100 -0.0
02/05/2018
13.47
 30 13.47 13.47 13.47 0 0 0
27/04/2018
13.47
 20 13.47 13.47 13.47 0 0 0
26/04/2018
13.47
 600 12.70 13.47 13.47 600 0 0.0
24/04/2018
12.70
 2,500 13.70 13.70 12.70 0 0 0
23/04/2018
13.70
 31,800 13.85 13.85 13.70 0 0 0
20/04/2018
13.85
 7,200 13.47 13.85 13.47 1,900 0 0.1
19/04/2018
13.47
 6,700 13.81 13.81 13.47 2,900 0 0.1
18/04/2018
13.81
 600 13.74 13.85 13.81 0 0 0
17/04/2018
13.74
 300 13.77 13.77 13.74 300 0 0.0
16/04/2018
13.77
 550 13.77 13.81 13.77 0 0 0
13/04/2018
13.77
 100 13.81 13.81 13.77 0 0 0
12/04/2018
13.81
 900 13.77 13.85 13.77 700 0 0.0
11/04/2018
13.77
 2,100 13.89 13.89 13.77 200 0 0.0
10/04/2018
13.89
 500 13.89 13.93 13.89 0 0 0
09/04/2018
13.89
 700 13.85 13.93 13.89 100 0 0.0
06/04/2018
13.85
 400 13.77 13.85 13.85 0 0 0
05/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
05/04/2018
13.77
 0 13.74 13.77 13.77 0 0 0
04/04/2018
13.74
 3,700 13.81 13.81 13.66 2,300 0 0.1
03/04/2018
13.81
 4,100 13.81 13.81 13.81 500 0 0.0
02/04/2018
13.81
 2,800 13.81 13.81 13.81 1,800 0 0.1
30/03/2018
13.81
 3,600 13.85 13.85 13.81 0 0 0
29/03/2018
13.85
 900 13.85 13.85 13.85 800 0 0.0
28/03/2018
13.85
 3,240 13.85 13.85 13.85 1,600 40 0.1
27/03/2018
13.85
 3,300 13.85 14.03 13.85 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |